Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.09 | 13.12 | 12.59 | 12.74 | 3,290,265 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.39 | 12.99 | 13.04 | 3,421,563 | -0.53(-3.91%) |
May 29, 2012 | 13.46 | 13.72 | 13.34 | 13.57 | 3,815,011 | +0.30(+2.29%) |
May 25, 2012 | 13.24 | 13.37 | 13.04 | 13.27 | 2,380,179 | +0.14(+1.09%) |
May 24, 2012 | 13.46 | 13.46 | 12.90 | 13.12 | 3,666,825 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.60 | 13.36 | 3,588,559 | +0.51(+3.93%) |
May 22, 2012 | 13.02 | 13.51 | 12.72 | 12.86 | 4,885,715 | -0.12(-0.91%) |
May 21, 2012 | 12.22 | 13.00 | 12.17 | 12.97 | 3,547,770 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,236,156 | -0.19(-1.50%) |
May 17, 2012 | 12.28 | 12.71 | 12.21 | 12.33 | 5,752,449 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.17 | 12.22 | 3,952,618 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.97 | 12.10 | 12.31 | 7,264,815 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.71 | 12.86 | 4,449,457 | -0.18(-1.36%) |
May 11, 2012 | 13.34 | 13.57 | 12.99 | 13.04 | 4,467,904 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.82 | 13.32 | 13.47 | 7,447,499 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.35 | 12.79 | 13.29 | 5,497,601 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.18 | 12.52 | 13.16 | 5,842,108 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.08 | 12.59 | 13.00 | 4,811,251 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.86 | 6,058,282 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.60 | 13.13 | 13.15 | 5,528,870 | -0.40(-2.92%) |
May 02, 2012 | 13.83 | 13.84 | 13.53 | 13.55 | 3,362,247 | -0.46(-3.31%) |
May 01, 2012 | 13.72 | 14.19 | 13.44 | 14.01 | 4,692,893 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,205,622 | -0.12(-0.86%) |
Apr 27, 2012 | 14.19 | 14.19 | 13.65 | 13.75 | 5,737,256 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 13.99 | 14.29 | 8,908,801 | +0.09(+0.65%) |
Apr 25, 2012 | 13.88 | 14.22 | 13.76 | 14.19 | 6,094,010 | +0.55(+4.01%) |
Apr 24, 2012 | 13.51 | 13.87 | 13.51 | 13.65 | 4,778,028 | +0.15(+1.12%) |
Apr 23, 2012 | 13.29 | 13.64 | 13.06 | 13.50 | 2,972,833 | +0.08(+0.56%) |
Apr 20, 2012 | 13.67 | 13.87 | 13.39 | 13.42 | 2,700,836 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.88 | 13.40 | 13.57 | 3,976,297 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.78 | 13.30 | 13.42 | 3,205,223 | -0.03(-0.19%) |
Apr 17, 2012 | 13.34 | 13.78 | 13.34 | 13.44 | 4,534,246 | +0.25(+1.92%) |
Apr 16, 2012 | 13.76 | 13.81 | 13.15 | 13.19 | 5,523,269 | -0.45(-3.33%) |
Apr 13, 2012 | 14.25 | 14.25 | 13.63 | 13.65 | 4,712,648 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.46 | 13.77 | 14.34 | 4,557,381 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.77 | 4,402,914 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.67 | 5,027,963 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,486,590 | -0.22(-1.54%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,751,320 | +0.15(+1.07%) |
Apr 04, 2012 | 14.35 | 14.46 | 14.09 | 14.12 | 4,135,695 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.30 | 14.54 | 5,022,382 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,123,141 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,118,036 | +0.17(+1.17%) |
Mar 29, 2012 | 14.36 | 14.54 | 14.18 | 14.40 | 3,889,374 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.30 | 14.47 | 5,893,343 | -0.31(-2.11%) |
Mar 27, 2012 | 15.05 | 15.12 | 14.59 | 14.78 | 5,848,361 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,597,578 | -0.03(-0.17%) |
Mar 23, 2012 | 14.83 | 15.25 | 14.73 | 15.07 | 3,939,738 | +0.24(+1.65%) |
Mar 22, 2012 | 15.10 | 15.13 | 14.78 | 14.83 | 5,157,842 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.73 | 15.23 | 6,259,120 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.26 | 15.28 | 2,997,274 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.04 | 15.68 | 15.85 | 2,243,792 | -0.04(-0.26%) |
Mar 16, 2012 | 15.41 | 15.97 | 15.41 | 15.90 | 3,304,827 | +0.52(+3.40%) |
Mar 15, 2012 | 15.43 | 15.52 | 15.06 | 15.37 | 2,530,099 | +0.03(+0.22%) |
Mar 14, 2012 | 15.74 | 15.90 | 15.29 | 15.34 | 3,089,075 | -0.39(-2.46%) |
Mar 13, 2012 | 15.54 | 15.81 | 15.26 | 15.73 | 3,380,000 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.48 | 3,165,669 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,750 | -0.03(-0.21%) |
Mar 08, 2012 | 16.02 | 16.14 | 15.81 | 15.91 | 3,645,136 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.11 | 15.74 | 15.85 | 3,359,193 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.91 | 15.60 | 15.79 | 4,194,386 | -0.20(-1.23%) |
Mar 05, 2012 | 16.23 | 16.28 | 15.90 | 15.99 | 3,714,821 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.27 | 3,764,289 | -0.16(-0.97%) |